FIN Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.018	0.019	0.018	0.019	0.019	694,530
2023-12-18	0.019	0.019	0.018	0.018	0.018	1,296,962
2023-12-15	0.019	0.019	0.019	0.019	0.019	162,409
2023-12-14	0.018	0.018	0.018	0.018	0.018	57,910
2023-12-13	0.018	0.019	0.018	0.018	0.018	501,003
2023-12-12	0.018	0.019	0.018	0.019	0.019	1,463,029
2023-12-11	0.020	0.020	0.018	0.018	0.018	1,966,299
2023-12-08	0.019	0.021	0.019	0.020	0.020	426,491
2023-12-07	0.019	0.019	0.019	0.019	0.019	1,858,908
2023-12-06	0.019	0.019	0.019	0.019	0.019	1,700,435
2023-12-05	0.022	0.022	0.018	0.019	0.019	4,567,752
2023-12-04	0.025	0.025	0.021	0.022	0.022	10,416,279
2023-12-01	0.027	0.028	0.027	0.027	0.027	283,262
2023-11-30	0.023	0.028	0.023	0.027	0.027	1,776,546
2023-11-29	0.024	0.027	0.022	0.026	0.026	4,175,888
2023-11-28	0.026	0.026	0.024	0.024	0.024	3,308,381
2023-11-27	0.026	0.027	0.026	0.026	0.026	689,292
2023-11-24	0.027	0.027	0.026	0.027	0.027	1,778,513
2023-11-23	0.027	0.027	0.026	0.026	0.026	919,412
2023-11-22	0.027	0.029	0.027	0.028	0.028	1,763,874
2023-11-21	0.028	0.028	0.025	0.026	0.026	4,010,486
2023-11-20	0.033	0.033	0.026	0.027	0.027	26,525,770
2023-11-17	0.031	0.031	0.031	0.031	0.031	1,277,041
2023-11-16	0.031	0.032	0.031	0.031	0.031	921,279
2023-11-15	0.033	0.033	0.031	0.031	0.031	3,900,039
2023-11-14	0.031	0.033	0.029	0.033	0.033	3,878,116
2023-11-13	0.031	0.032	0.031	0.031	0.031	2,901,121
2023-11-10	0.030	0.032	0.029	0.031	0.031	6,464,375
2023-11-09	0.031	0.033	0.030	0.030	0.030	9,475,699
2023-11-08	0.029	0.032	0.029	0.032	0.032	4,863,200
2023-11-07	0.030	0.030	0.029	0.030	0.030	2,011,793
2023-11-06	0.030	0.031	0.028	0.029	0.029	7,337,719
2023-11-03	0.031	0.034	0.030	0.031	0.031	31,215,248
2023-11-02	0.033	0.035	0.030	0.030	0.030	12,670,451
2023-11-01	0.031	0.032	0.029	0.031	0.031	5,604,040
2023-10-31	0.029	0.031	0.029	0.031	0.031	17,043,367
2023-10-30	0.026	0.030	0.026	0.028	0.028	14,863,672
2023-10-27	0.024	0.026	0.024	0.026	0.026	2,616,311
2023-10-26	0.026	0.026	0.024	0.024	0.024	1,107,475
2023-10-25	0.023	0.029	0.023	0.026	0.026	16,976,952
2023-10-24	0.021	0.022	0.020	0.022	0.022	1,709,618
2023-10-23	0.019	0.022	0.019	0.021	0.021	8,194,203
2023-10-20	0.017	0.021	0.017	0.019	0.019	4,679,300
2023-10-19	0.019	0.019	0.017	0.018	0.018	4,483,289
2023-10-18	0.020	0.021	0.019	0.019	0.019	4,590,885
2023-10-17	0.022	0.022	0.020	0.020	0.020	17,602,033
2023-10-16	0.024	0.026	0.022	0.023	0.023	45,301,215
2023-10-13	0.020	0.024	0.020	0.023	0.023	25,063,844
2023-10-12	0.018	0.020	0.018	0.019	0.019	10,206,291
2023-10-11	0.019	0.020	0.018	0.018	0.018	7,336,860
2023-10-10	0.018	0.020	0.016	0.020	0.020	28,214,973
2023-10-09	0.020	0.028	0.018	0.018	0.018	75,112,677
2023-10-06	0.011	0.011	0.011	0.011	0.011	0
2023-10-05	0.011	0.011	0.011	0.011	0.011	881,499
2023-10-04	0.012	0.012	0.011	0.011	0.011	1,054,700
2023-10-03	0.012	0.012	0.012	0.012	0.012	0
2023-10-02	0.012	0.012	0.012	0.012	0.012	230,000
2023-09-29	0.012	0.012	0.012	0.012	0.012	236,794
2023-09-28	0.011	0.011	0.011	0.011	0.011	300,000
2023-09-27	0.011	0.011	0.011	0.011	0.011	246,794

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.